Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ability Inc (NQ: ABIL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.310 2.310 2.160 2.260 16,292 -0.06(-2.59%)
May 30, 2018 2.360 2.440 2.300 2.320 17,287 -0.08(-3.33%)
May 29, 2018 2.540 2.550 2.350 2.400 21,016 -0.07(-2.83%)
May 25, 2018 2.470 2.470 2.470 0 -0.02(-0.80%)
May 24, 2018 2.480 2.490 2.448 2.490 6,767 +0.05(+2.05%)
May 23, 2018 2.580 2.620 2.423 2.440 22,696 -0.25(-9.29%)
May 22, 2018 2.660 2.690 2.660 2.690 2,099 +0.03(+1.13%)
May 21, 2018 2.760 2.760 2.660 2.660 3,190 -0.09(-3.27%)
May 18, 2018 2.600 2.880 2.484 2.750 59,900 +0.21(+8.16%)
May 17, 2018 2.490 2.580 2.490 2.542 14,039 +0.06(+2.52%)
May 16, 2018 2.619 2.680 2.350 2.480 43,709 -0.13(-4.98%)
May 15, 2018 2.690 2.760 2.610 2.610 28,295 -0.03(-1.13%)
May 14, 2018 2.720 2.720 2.610 2.640 19,317 -0.11(-4.00%)
May 11, 2018 2.706 2.800 2.700 2.750 14,315 -0.02(-0.72%)
May 10, 2018 2.710 2.840 2.700 2.770 24,598 +0.06(+2.21%)
May 09, 2018 2.830 2.830 2.681 2.710 29,562 -0.13(-4.64%)
May 08, 2018 2.670 2.980 2.590 2.842 121,118 +0.25(+9.72%)
May 07, 2018 2.560 2.770 2.560 2.590 18,996 -0.23(-8.16%)
May 04, 2018 2.930 2.930 2.770 2.820 22,913 -0.02(-0.53%)
May 03, 2018 3.000 3.197 2.750 2.835 48,436 -0.19(-6.44%)
May 02, 2018 2.820 3.790 2.678 3.030 410,174 +0.19(+6.69%)
May 01, 2018 2.670 3.178 2.670 2.840 143,448 +0.21(+7.98%)
Apr 30, 2018 2.680 2.860 2.550 2.630 67,422 -0.01(-0.38%)
Apr 27, 2018 2.730 2.760 2.560 2.640 11,334 -0.02(-0.75%)
Apr 26, 2018 2.900 2.900 2.555 2.660 43,933 -0.23(-7.94%)
Apr 25, 2018 2.680 2.960 2.534 2.889 53,394 +0.26(+9.87%)
Apr 24, 2018 2.900 3.479 2.530 2.630 257,452 -0.23(-8.04%)
Apr 23, 2018 3.040 3.040 2.660 2.860 12,860 -0.03(-1.04%)
Apr 20, 2018 2.950 2.950 2.870 2.890 5,518 -0.09(-3.02%)
Apr 19, 2018 3.020 3.020 2.921 2.980 8,246 -0.15(-4.79%)
Apr 18, 2018 3.109 3.230 3.010 3.130 3,770 +0.02(+0.64%)
Apr 17, 2018 3.350 3.390 2.980 3.110 11,322 -0.24(-7.16%)
Apr 16, 2018 3.210 3.480 3.070 3.350 4,945 +0.22(+7.03%)
Apr 13, 2018 3.110 3.190 2.860 3.130 12,184 -0.06(-1.88%)
Apr 12, 2018 2.901 3.850 2.901 3.190 97,759 +0.24(+8.14%)
Apr 11, 2018 2.980 3.120 2.870 2.950 12,264 -0.06(-1.99%)
Apr 10, 2018 3.020 3.190 2.860 3.010 18,809 -0.03(-0.99%)
Apr 09, 2018 2.830 3.141 2.703 3.040 33,573 +0.31(+11.35%)
Apr 06, 2018 2.610 2.920 2.540 2.730 43,858 +0.13(+5.00%)
Apr 05, 2018 2.700 2.713 2.525 2.600 14,342 -0.10(-3.70%)
Apr 04, 2018 2.790 3.090 2.370 2.700 92,381 -0.18(-6.25%)
Apr 03, 2018 3.030 3.047 2.760 2.880 15,761 -0.21(-6.80%)
Apr 02, 2018 3.251 3.324 3.010 3.090 27,671 -0.19(-5.79%)
Mar 29, 2018 3.280 3.280 3.280 0 -0.03(-0.91%)
Mar 28, 2018 3.750 3.895 3.240 3.310 64,485 -0.59(-15.13%)
Mar 27, 2018 4.200 4.240 3.500 3.900 68,268 -0.11(-2.74%)
Mar 26, 2018 3.790 5.070 3.650 4.010 368,867 +0.36(+9.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.